NASDAQ:SMX | Historical Stock Price | SMX (Security Matters) Public Ltd Co

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-12-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.41$147.56$9,023.69$551,814.76$33.74M$2.06B2021-12-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$1.65B$1.65B0——
2021-12-30$1.65B$1.65B0——
2021-12-29$1.65B$1.65B0——
2021-12-28$1.66B$1.66B0——
2021-12-27$1.65B$1.65B0——
2021-12-23$1.65B$1.65B0——
2021-12-22$1.65B$1.65B0——
2021-12-21$1.65B$1.65B0——
2021-12-20$1.64B$1.64B0——
2021-12-17$1.65B$1.65B0——
2021-12-16$1.65B$1.65B0——
2021-12-15$1.65B$1.65B0——
2021-12-14$1.65B$1.65B0——
2021-12-13$1.67B$1.67B0——
2021-12-10$1.66B$1.66B0——
2021-12-09$1.66B$1.66B0——